Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Instruments & Supplies Sector (CIX: MSECTOR520 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 901.66 917.54 883.96 900.28 0 +5.40(+0.60%)
Mar 30, 2009 898.58 906.85 880.60 894.88 0 -13.85(-1.52%)
Mar 27, 2009 900.32 923.28 886.83 908.73 0 -0.94(-0.10%)
Mar 26, 2009 903.30 917.80 880.65 909.66 0 +10.96(+1.22%)
Mar 25, 2009 900.96 914.79 877.08 898.71 0 +0.79(+0.09%)
Mar 24, 2009 888.25 915.25 876.59 897.91 0 +0.86(+0.10%)
Mar 23, 2009 880.39 898.87 874.55 897.05 0 +35.27(+4.09%)
Mar 20, 2009 863.41 883.04 848.26 861.78 0 -6.20(-0.71%)
Mar 19, 2009 897.03 900.20 855.03 867.98 0 -22.22(-2.50%)
Mar 18, 2009 878.79 904.43 867.34 890.20 0 +6.53(+0.74%)
Mar 17, 2009 868.72 885.39 859.81 883.67 0 +13.84(+1.59%)
Mar 16, 2009 879.85 892.90 865.65 869.83 0 -3.75(-0.43%)
Mar 13, 2009 856.76 880.74 849.02 873.58 0 +20.63(+2.42%)
Mar 12, 2009 824.08 857.53 814.31 852.95 0 +27.30(+3.31%)
Mar 11, 2009 841.99 853.67 818.80 825.65 0 -18.11(-2.15%)
Mar 10, 2009 830.87 850.57 815.15 843.77 0 +23.94(+2.92%)
Mar 09, 2009 829.16 846.64 810.88 819.83 0 -17.74(-2.12%)
Mar 06, 2009 837.37 853.33 815.30 837.57 0 +2.77(+0.33%)
Mar 05, 2009 847.73 858.33 826.16 834.80 0 -27.01(-3.13%)
Mar 04, 2009 848.93 875.43 833.75 861.81 0 +21.52(+2.56%)
Mar 03, 2009 835.33 858.60 822.16 840.29 0 +14.30(+1.73%)
Mar 02, 2009 844.75 860.59 814.32 826.00 0 -26.57(-3.12%)
Feb 27, 2009 882.85 895.66 845.68 852.57 0 -47.13(-5.24%)
Feb 26, 2009 947.79 956.77 894.64 899.70 0 -40.86(-4.34%)
Feb 25, 2009 950.04 959.56 928.95 940.55 0 -14.82(-1.55%)
Feb 24, 2009 947.37 965.19 930.81 955.38 0 +11.21(+1.19%)
Feb 23, 2009 955.34 967.09 935.45 944.17 0 -13.97(-1.46%)
Feb 20, 2009 959.17 974.39 943.70 958.14 0 -12.63(-1.30%)
Feb 19, 2009 971.94 985.55 958.73 970.77 0 +2.05(+0.21%)
Feb 18, 2009 969.21 980.70 953.21 968.72 0 +5.60(+0.58%)
Feb 17, 2009 969.09 984.14 948.37 963.11 0 -20.22(-2.06%)
Feb 16, 2009 987.17 997.80 973.36 983.34 0 +0.00(+0.00%)
Feb 13, 2009 987.17 997.80 973.36 983.34 0 -6.27(-0.63%)
Feb 12, 2009 955.75 994.89 947.24 989.61 0 +21.59(+2.23%)
Feb 11, 2009 962.40 979.66 947.44 968.02 0 +11.80(+1.23%)
Feb 10, 2009 970.21 982.72 945.37 956.22 0 -21.44(-2.19%)
Feb 09, 2009 988.44 996.48 962.59 977.66 0 -11.42(-1.15%)
Feb 06, 2009 987.95 1003 974.47 989.08 0 +1.99(+0.20%)
Feb 05, 2009 976.23 998.84 964.89 987.09 0 +4.16(+0.42%)
Feb 04, 2009 986.70 1008 972.35 982.93 0 -2.41(-0.24%)
Feb 03, 2009 974.07 992.71 958.30 985.34 0 +12.98(+1.34%)
Feb 02, 2009 964.95 984.08 955.22 972.35 0 -2.81(-0.29%)
Jan 30, 2009 977.90 992.24 964.05 975.17 0 +2.71(+0.28%)
Jan 29, 2009 965.89 995.13 956.68 972.46 0 -2.25(-0.23%)
Jan 28, 2009 987.15 1004 959.78 974.71 0 +6.97(+0.72%)
Jan 27, 2009 951.09 978.62 944.20 967.75 0 +19.47(+2.05%)
Jan 26, 2009 944.55 962.75 933.18 948.28 0 +8.87(+0.94%)
Jan 23, 2009 939.92 954.89 920.20 939.41 0 -12.37(-1.30%)
Jan 22, 2009 935.99 962.15 925.78 951.77 0 +4.41(+0.47%)
Jan 21, 2009 929.20 955.27 908.48 947.36 0 +32.63(+3.57%)
Jan 20, 2009 944.41 951.86 906.44 914.74 0 -30.80(-3.26%)
Jan 19, 2009 942.54 958.13 927.55 945.54 0 +0.00(+0.00%)
Jan 16, 2009 942.54 958.13 927.55 945.54 0 +11.83(+1.27%)
Jan 15, 2009 932.69 944.46 832.01 933.71 0 +1.26(+0.14%)
Jan 14, 2009 927.87 948.25 914.32 932.45 0 -8.62(-0.92%)
Jan 13, 2009 928.95 952.75 920.85 941.06 0 +8.59(+0.92%)
Jan 12, 2009 948.64 961.46 923.02 932.48 0 -14.98(-1.58%)
Jan 09, 2009 957.41 973.48 935.21 947.45 0 +2.84(+0.30%)
Jan 08, 2009 935.36 951.68 917.17 944.62 0 +7.73(+0.83%)
Jan 07, 2009 936.66 951.39 923.69 936.89 0 -8.11(-0.86%)
Jan 06, 2009 953.12 969.85 932.10 945.00 0 -4.20(-0.44%)
Jan 05, 2009 968.38 975.30 938.53 949.20 0 -15.63(-1.62%)
Jan 02, 2009 949.54 971.84 933.03 964.83 0 +20.18(+2.14%)
Jan 01, 2009 923.35 954.48 918.09 944.65 0 +0.00(+0.00%)
Dec 31, 2008 923.35 954.48 918.09 944.65 0 +21.47(+2.33%)
Dec 30, 2008 912.07 928.90 903.38 923.18 0 +13.08(+1.44%)
Dec 29, 2008 919.75 923.16 896.46 910.10 0 -9.32(-1.01%)
Dec 26, 2008 921.29 928.65 909.57 919.42 0 +2.67(+0.29%)
Dec 25, 2008 916.93 926.73 906.47 916.75 0 +0.00(+0.00%)
Dec 24, 2008 916.93 926.73 906.47 916.75 0 +1.90(+0.21%)
Dec 23, 2008 930.79 939.64 906.36 914.85 0 -10.95(-1.18%)
Dec 22, 2008 937.11 945.31 904.24 925.80 0 -5.78(-0.62%)
Dec 19, 2008 941.10 956.79 914.04 931.58 0 -1.82(-0.19%)
Dec 18, 2008 936.47 961.85 919.61 933.39 0 +2.80(+0.30%)
Dec 17, 2008 916.53 951.03 905.86 930.59 0 +6.26(+0.68%)
Dec 16, 2008 896.88 928.11 885.25 924.33 0 +34.39(+3.86%)
Dec 15, 2008 894.32 910.71 871.25 889.94 0 -0.88(-0.10%)
Dec 12, 2008 881.79 902.52 866.34 890.82 0 -12.33(-1.37%)
Dec 11, 2008 897.93 931.78 887.86 903.15 0 -0.48(-0.05%)
Dec 10, 2008 906.69 922.04 884.03 903.63 0 +1.81(+0.20%)
Dec 09, 2008 916.88 937.22 890.32 901.83 0 -22.93(-2.48%)
Dec 08, 2008 939.04 957.61 900.46 924.76 0 +2.13(+0.23%)
Dec 05, 2008 868.33 930.53 858.47 922.63 0 +46.13(+5.26%)
Dec 04, 2008 893.89 915.56 862.79 876.49 0 -26.85(-2.97%)
Dec 03, 2008 879.35 910.62 858.28 903.35 0 +17.72(+2.00%)
Dec 02, 2008 864.33 891.91 848.42 885.63 0 +25.25(+2.93%)
Dec 01, 2008 878.83 894.80 847.56 860.38 0 -25.82(-2.91%)
Nov 28, 2008 876.23 900.80 868.63 886.20 0 +9.17(+1.05%)
Nov 27, 2008 846.56 883.30 839.55 877.04 0 +0.00(+0.00%)
Nov 26, 2008 846.56 883.30 839.55 877.04 0 +14.11(+1.63%)
Nov 25, 2008 867.06 887.08 841.98 862.93 0 +5.12(+0.60%)
Nov 24, 2008 845.16 873.26 825.84 857.80 0 +21.78(+2.61%)
Nov 21, 2008 803.55 845.85 776.12 836.02 0 +38.73(+4.86%)
Nov 20, 2008 862.55 873.94 789.25 797.29 0 -70.20(-8.09%)
Nov 19, 2008 926.46 942.62 864.39 867.49 0 -64.15(-6.89%)
Nov 18, 2008 949.63 963.65 908.11 931.65 0 -18.84(-1.98%)
Nov 17, 2008 958.39 978.56 938.86 950.49 0 -18.54(-1.91%)
Nov 14, 2008 986.26 1021 957.00 969.02 0 -26.27(-2.64%)
Nov 13, 2008 968.80 1004 922.87 995.29 0 +37.97(+3.97%)
Nov 12, 2008 981.17 1000 948.75 957.32 0 -32.19(-3.25%)
Nov 11, 2008 1008 1027 974.72 989.51 0 -29.81(-2.92%)
Nov 10, 2008 1048 1060 1003 1019 0 -9.20(-0.89%)
Nov 07, 2008 1019 1042 1002 1029 0 +14.83(+1.46%)
Nov 06, 2008 1043 1059 1006 1014 0 -33.30(-3.18%)
Nov 05, 2008 1054 1081 1032 1047 0 -23.98(-2.24%)
Nov 04, 2008 1085 1099 1049 1071 0 +4.82(+0.45%)
Nov 03, 2008 1045 1077 1027 1066 0 +24.07(+2.31%)
Oct 31, 2008 1026 1056 1008 1042 0 +16.58(+1.62%)
Oct 30, 2008 1019 1043 991.37 1026 0 +24.41(+2.44%)
Oct 29, 2008 980.20 1038 971.29 1001 0 +13.75(+1.39%)
Oct 28, 2008 960.48 1010 903.32 987.34 0 +44.59(+4.73%)
Oct 27, 2008 975.41 1001 933.28 942.75 0 -47.49(-4.80%)
Oct 24, 2008 978.59 1017 949.13 990.24 0 -39.49(-3.84%)
Oct 23, 2008 1041 1070 973.04 1030 0 -80.26(-7.23%)
Oct 22, 2008 1138 1156 1089 1110 0 -46.90(-4.05%)
Oct 21, 2008 1171 1198 1145 1157 0 -26.57(-2.25%)
Oct 20, 2008 1150 1189 1133 1183 0 +36.96(+3.22%)
Oct 17, 2008 1142 1182 1084 1146 0 +4.87(+0.43%)
Oct 16, 2008 1137 1167 1067 1142 0 +16.78(+1.49%)
Oct 15, 2008 1181 1201 1117 1125 0 -73.35(-6.12%)
Oct 14, 2008 1247 1263 1172 1198 0 -7.22(-0.60%)
Oct 13, 2008 1115 1215 1097 1205 0 +123.89(+11.46%)
Oct 10, 2008 1098 1148 996.69 1082 0 -53.64(-4.73%)
Oct 09, 2008 1222 1236 1124 1135 0 -80.59(-6.63%)
Oct 08, 2008 1212 1254 1177 1216 0 -17.21(-1.40%)
Oct 07, 2008 1258 1289 1221 1233 0 -18.13(-1.45%)
Oct 06, 2008 1302 1314 1206 1251 0 -72.05(-5.45%)
Oct 03, 2008 1347 1372 1318 1323 0 -16.21(-1.21%)
Oct 02, 2008 1347 1361 1323 1339 0 -11.92(-0.88%)
Oct 01, 2008 1333 1365 1321 1351 0 +2.48(+0.18%)
Sep 30, 2008 1363 1375 1319 1349 0 +8.33(+0.62%)
Sep 29, 2008 1388 1405 1318 1340 0 -57.03(-4.08%)
Sep 26, 2008 1380 1407 1367 1398 0 +4.60(+0.33%)
Sep 25, 2008 1390 1412 1377 1393 0 +11.08(+0.80%)
Sep 24, 2008 1372 1394 1360 1382 0 +8.43(+0.61%)
Sep 23, 2008 1376 1399 1361 1373 0 -4.21(-0.31%)
Sep 22, 2008 1402 1418 1367 1378 0 -33.11(-2.35%)
Sep 19, 2008 1438 1466 1375 1411 0 +9.41(+0.67%)
Sep 18, 2008 1360 1424 1329 1401 0 +51.03(+3.78%)
Sep 17, 2008 1369 1390 1343 1350 0 -35.17(-2.54%)
Sep 16, 2008 1376 1408 1352 1385 0 -3.84(-0.28%)
Sep 15, 2008 1374 1415 1364 1389 0 -17.42(-1.24%)
Sep 12, 2008 1405 1419 1388 1407 0 -3.91(-0.28%)
Sep 11, 2008 1395 1421 1379 1411 0 +5.93(+0.42%)
Sep 10, 2008 1412 1425 1390 1405 0 -2.30(-0.16%)
Sep 09, 2008 1411 1431 1396 1407 0 -2.48(-0.18%)
Sep 08, 2008 1409 1427 1386 1409 0 +19.20(+1.38%)
Sep 05, 2008 1396 1410 1371 1390 0 -10.54(-0.75%)
Sep 04, 2008 1428 1435 1394 1401 0 -32.71(-2.28%)
Sep 03, 2008 1434 1446 1422 1434 0 -0.45(-0.03%)
Sep 02, 2008 1433 1456 1419 1434 0 +10.82(+0.76%)
Sep 01, 2008 1434 1444 1416 1423 0 +0.00(+0.00%)
Aug 29, 2008 1434 1444 1416 1423 0 -11.91(-0.83%)
Aug 28, 2008 1429 1442 1419 1435 0 +9.91(+0.70%)
Aug 27, 2008 1421 1432 1411 1425 0 +2.04(+0.14%)
Aug 26, 2008 1420 1432 1408 1423 0 +1.70(+0.12%)
Aug 25, 2008 1444 1450 1414 1421 0 -26.44(-1.83%)
Aug 22, 2008 1445 1459 1433 1448 0 +8.65(+0.60%)
Aug 21, 2008 1422 1447 1415 1439 0 +10.20(+0.71%)
Aug 20, 2008 1436 1446 1416 1429 0 -5.81(-0.40%)
Aug 19, 2008 1436 1447 1418 1435 0 -7.64(-0.53%)
Aug 18, 2008 1452 1466 1435 1442 0 -8.15(-0.56%)
Aug 15, 2008 1451 1469 1434 1451 0 +5.86(+0.41%)
Aug 14, 2008 1440 1463 1424 1445 0 -4.15(-0.29%)
Aug 13, 2008 1448 1461 1434 1449 0 -1.02(-0.07%)
Aug 12, 2008 1451 1463 1437 1450 0 -5.26(-0.36%)
Aug 11, 2008 1458 1469 1441 1455 0 -5.24(-0.36%)
Aug 08, 2008 1433 1466 1426 1460 0 +28.68(+2.00%)
Aug 07, 2008 1440 1457 1419 1432 0 -21.24(-1.46%)
Aug 06, 2008 1435 1461 1417 1453 0 +13.72(+0.95%)
Aug 05, 2008 1417 1444 1404 1439 0 +31.31(+2.22%)
Aug 04, 2008 1403 1420 1388 1408 0 +2.30(+0.16%)
Aug 01, 2008 1409 1430 1395 1406 0 -0.38(-0.03%)
Jul 31, 2008 1401 1421 1391 1406 0 +1.12(+0.08%)
Jul 30, 2008 1404 1420 1386 1405 0 +9.57(+0.69%)
Jul 29, 2008 1395 1410 1371 1395 0 +8.85(+0.64%)
Jul 28, 2008 1397 1408 1378 1386 0 -9.65(-0.69%)
Jul 25, 2008 1395 1416 1382 1396 0 +5.51(+0.40%)
Jul 24, 2008 1396 1415 1368 1391 0 +10.76(+0.78%)
Jul 23, 2008 1398 1407 1365 1380 0 -16.98(-1.22%)
Jul 22, 2008 1394 1419 1363 1397 0 -6.67(-0.48%)
Jul 21, 2008 1414 1429 1391 1404 0 -7.27(-0.52%)
Jul 18, 2008 1391 1421 1375 1411 0 +11.72(+0.84%)
Jul 17, 2008 1391 1415 1361 1399 0 +16.00(+1.16%)
Jul 16, 2008 1375 1398 1354 1383 0 +11.15(+0.81%)
Jul 15, 2008 1346 1384 1339 1372 0 +20.24(+1.50%)
Jul 14, 2008 1368 1377 1342 1352 0 -9.52(-0.70%)
Jul 11, 2008 1358 1375 1342 1361 0 -6.53(-0.48%)
Jul 10, 2008 1358 1378 1342 1368 0 +9.62(+0.71%)
Jul 09, 2008 1359 1381 1338 1358 0 -1.54(-0.11%)
Jul 08, 2008 1337 1364 1317 1360 0 +22.31(+1.67%)
Jul 07, 2008 1345 1356 1322 1337 0 -2.30(-0.17%)
Jul 04, 2008 1346 1353 1330 1340 0 +0.00(+0.00%)
Jul 03, 2008 1346 1353 1330 1340 0 -3.80(-0.28%)
Jul 02, 2008 1345 1361 1333 1343 0 -0.89(-0.07%)
Jul 01, 2008 1331 1351 1317 1344 0 +1.01(+0.08%)
Jun 30, 2008 1330 1358 1319 1343 0 +11.01(+0.83%)
Jun 27, 2008 1327 1347 1318 1332 0 +2.03(+0.15%)
Jun 26, 2008 1334 1349 1318 1330 0 -15.49(-1.15%)
Jun 25, 2008 1331 1357 1322 1346 0 +20.85(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.